Rusta AB (publ) (FRA:6ZZ)
Germany · Delayed Price · Currency is EUR 7.12
+0.02 (0.21%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:6ZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.12 | 7.12 | 7.11 | 7.12 | 7.12 | 0.21% | - |
| Jun 25, 2026 | 7.16 | 7.16 | 7.10 | 7.10 | 7.10 | 2.01% | - |
| Jun 24, 2026 | 6.91 | 6.96 | 6.88 | 6.96 | 6.96 | 0.51% | - |
| Jun 23, 2026 | 6.94 | 6.94 | 6.93 | 6.93 | 6.93 | - | - |
| Jun 22, 2026 | 6.80 | 6.93 | 6.79 | 6.93 | 6.93 | 1.32% | - |
| Jun 19, 2026 | 6.83 | 6.84 | 6.83 | 6.84 | 6.84 | -0.15% | - |
| Jun 18, 2026 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | -1.65% | - |
| Jun 17, 2026 | 6.96 | 6.99 | 6.96 | 6.96 | 6.96 | -0.43% | - |
| Jun 16, 2026 | 7.07 | 7.07 | 6.99 | 6.99 | 6.99 | -0.64% | - |
| Jun 15, 2026 | 7.09 | 7.09 | 7.04 | 7.04 | 7.04 | -0.50% | - |
| Jun 12, 2026 | 7.18 | 7.18 | 7.07 | 7.07 | 7.07 | 4.51% | - |
| Jun 11, 2026 | 6.53 | 6.77 | 6.53 | 6.77 | 6.77 | 1.35% | - |
| Jun 10, 2026 | 6.94 | 6.94 | 6.68 | 6.68 | 6.68 | -6.90% | - |
| Jun 9, 2026 | 7.64 | 7.64 | 7.17 | 7.17 | 7.17 | -10.26% | - |
| Jun 8, 2026 | 7.93 | 7.99 | 7.93 | 7.99 | 7.99 | -0.93% | - |
| Jun 5, 2026 | 8.10 | 8.13 | 8.07 | 8.07 | 8.07 | -1.29% | - |
| Jun 4, 2026 | 8.19 | 8.19 | 8.17 | 8.17 | 8.17 | -0.55% | - |
| Jun 3, 2026 | 8.14 | 8.22 | 8.11 | 8.22 | 8.22 | -2.49% | - |
| Jun 2, 2026 | 8.36 | 8.43 | 8.36 | 8.43 | 8.43 | 0.42% | - |
| Jun 1, 2026 | 8.52 | 8.52 | 8.39 | 8.39 | 8.39 | -1.18% | - |
| May 29, 2026 | 8.50 | 8.54 | 8.49 | 8.49 | 8.49 | 0.18% | - |
| May 28, 2026 | 8.50 | 8.50 | 8.43 | 8.48 | 8.48 | -2.08% | - |
| May 27, 2026 | 8.56 | 8.66 | 8.56 | 8.66 | 8.66 | -4.73% | - |
| May 26, 2026 | 9.04 | 9.09 | 9.04 | 9.09 | 9.09 | -1.09% | - |
| May 25, 2026 | 9.13 | 9.19 | 9.13 | 9.19 | 9.19 | 0.99% | - |
| May 22, 2026 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | 1.39% | - |
| May 21, 2026 | 8.90 | 8.97 | 8.90 | 8.97 | 8.97 | 2.11% | - |
| May 20, 2026 | 8.62 | 8.79 | 8.59 | 8.79 | 8.79 | -4.87% | - |
| May 19, 2026 | 9.24 | 9.25 | 9.24 | 9.24 | 9.24 | 1.21% | - |
| May 18, 2026 | 8.93 | 9.13 | 8.80 | 9.13 | 9.13 | 1.50% | - |
| May 15, 2026 | 8.95 | 8.99 | 8.95 | 8.99 | 8.99 | -1.10% | - |
| May 14, 2026 | 8.92 | 9.09 | 8.92 | 9.09 | 9.09 | 2.08% | - |
| May 13, 2026 | 8.96 | 8.96 | 8.91 | 8.91 | 8.91 | 0.11% | - |
| May 12, 2026 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | -2.68% | - |
| May 11, 2026 | 8.93 | 9.14 | 8.93 | 9.14 | 9.14 | 1.27% | - |
| May 8, 2026 | 9.20 | 9.20 | 9.03 | 9.03 | 9.03 | -4.14% | - |
| May 7, 2026 | 9.27 | 9.42 | 9.27 | 9.42 | 9.42 | 0.97% | - |
| May 6, 2026 | 9.05 | 9.33 | 9.01 | 9.33 | 9.33 | 3.15% | - |
| May 5, 2026 | 8.99 | 9.04 | 8.99 | 9.04 | 9.04 | -0.33% | - |
| May 4, 2026 | 9.25 | 9.31 | 9.07 | 9.07 | 9.07 | -2.00% | - |
| Apr 30, 2026 | 9.22 | 9.28 | 9.22 | 9.26 | 9.26 | -0.75% | - |
| Apr 29, 2026 | 9.32 | 9.36 | 9.32 | 9.33 | 9.33 | -1.48% | - |
| Apr 28, 2026 | 9.28 | 9.47 | 9.28 | 9.47 | 9.47 | -0.73% | - |
| Apr 27, 2026 | 9.37 | 9.54 | 9.37 | 9.54 | 9.54 | 0.85% | - |
| Apr 24, 2026 | 9.43 | 9.46 | 9.37 | 9.46 | 9.46 | 0.11% | - |
| Apr 23, 2026 | 9.45 | 9.56 | 9.45 | 9.45 | 9.45 | -1.46% | - |
| Apr 22, 2026 | 9.50 | 9.59 | 9.50 | 9.59 | 9.59 | -1.29% | - |
| Apr 21, 2026 | 9.32 | 9.71 | 9.32 | 9.71 | 9.71 | 2.91% | - |
| Apr 20, 2026 | 9.39 | 9.44 | 9.39 | 9.44 | 9.44 | 0.27% | - |
| Apr 17, 2026 | 9.42 | 9.42 | 9.39 | 9.41 | 9.41 | 0.59% | - |